Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 40 |
26 Jan 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
25 Jan 2023 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | - |
24 Jan 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
23 Jan 2023 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | - |
20 Jan 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
19 Jan 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
18 Jan 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
17 Jan 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
16 Jan 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
13 Jan 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
12 Jan 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
11 Jan 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
10 Jan 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
09 Jan 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
06 Jan 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
05 Jan 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
04 Jan 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
03 Jan 2023 | 52.50 | 54.00 | 52.50 | 54.00 | 54.00 | - |
02 Jan 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
30 Dec 2022 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
29 Dec 2022 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
28 Dec 2022 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
27 Dec 2022 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
23 Dec 2022 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
22 Dec 2022 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
21 Dec 2022 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
20 Dec 2022 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
19 Dec 2022 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
16 Dec 2022 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
15 Dec 2022 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
15 Dec 2022 | 0.265 Dividend | |||||
14 Dec 2022 | 53.00 | 53.50 | 53.00 | 53.50 | 53.24 | - |
13 Dec 2022 | 54.00 | 55.50 | 54.00 | 55.50 | 55.23 | - |
12 Dec 2022 | 52.50 | 52.50 | 52.00 | 52.00 | 51.74 | 40 |
09 Dec 2022 | 53.00 | 53.50 | 53.00 | 53.50 | 53.24 | - |
08 Dec 2022 | 53.00 | 53.00 | 53.00 | 53.00 | 52.74 | - |
07 Dec 2022 | 54.00 | 54.00 | 54.00 | 54.00 | 53.73 | - |
06 Dec 2022 | 54.50 | 54.50 | 54.50 | 54.50 | 54.23 | - |
05 Dec 2022 | 56.50 | 57.00 | 56.00 | 56.00 | 55.72 | - |
02 Dec 2022 | 57.50 | 58.50 | 57.50 | 58.50 | 58.21 | - |
01 Dec 2022 | 57.50 | 58.50 | 57.50 | 58.50 | 58.21 | - |
30 Nov 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 56.72 | - |
29 Nov 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 57.22 | - |
28 Nov 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 56.72 | - |
25 Nov 2022 | 57.50 | 58.50 | 57.50 | 58.50 | 58.21 | - |
24 Nov 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 57.22 | - |
23 Nov 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 57.71 | - |
22 Nov 2022 | 56.50 | 56.50 | 56.50 | 56.50 | 56.22 | - |
21 Nov 2022 | 56.50 | 58.00 | 56.50 | 58.00 | 57.71 | - |
18 Nov 2022 | 56.00 | 57.50 | 56.00 | 57.50 | 57.22 | - |
17 Nov 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 56.72 | - |
16 Nov 2022 | 56.50 | 57.00 | 56.50 | 57.00 | 56.72 | - |
15 Nov 2022 | 56.50 | 56.50 | 56.50 | 56.50 | 56.22 | - |
14 Nov 2022 | 56.00 | 56.00 | 56.00 | 56.00 | 55.72 | - |
11 Nov 2022 | 57.00 | 57.50 | 57.00 | 57.50 | 57.22 | - |
10 Nov 2022 | 55.50 | 57.50 | 55.50 | 57.50 | 57.22 | - |
09 Nov 2022 | 56.00 | 56.00 | 56.00 | 56.00 | 55.72 | - |
08 Nov 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 57.22 | - |
07 Nov 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 56.72 | - |
04 Nov 2022 | 58.00 | 58.50 | 58.00 | 58.50 | 58.21 | - |
03 Nov 2022 | 61.00 | 61.00 | 61.00 | 61.00 | 60.70 | - |
02 Nov 2022 | 62.50 | 62.50 | 62.50 | 62.50 | 62.19 | - |
01 Nov 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 63.68 | - |
31 Oct 2022 | 63.50 | 63.50 | 63.50 | 63.50 | 63.19 | - |
28 Oct 2022 | 62.00 | 64.00 | 62.00 | 64.00 | 63.68 | - |
27 Oct 2022 | 61.00 | 61.00 | 61.00 | 61.00 | 60.70 | - |
26 Oct 2022 | 61.50 | 62.50 | 61.50 | 62.50 | 62.19 | - |
25 Oct 2022 | 60.50 | 61.50 | 60.50 | 61.50 | 61.20 | - |
24 Oct 2022 | 60.50 | 60.50 | 60.50 | 60.50 | 60.20 | - |
21 Oct 2022 | 59.00 | 60.00 | 59.00 | 60.00 | 59.70 | - |
20 Oct 2022 | 59.00 | 59.50 | 59.00 | 59.50 | 59.21 | - |
19 Oct 2022 | 59.50 | 60.00 | 59.50 | 60.00 | 59.70 | - |
18 Oct 2022 | 59.00 | 60.00 | 59.00 | 60.00 | 59.70 | - |
17 Oct 2022 | 58.00 | 59.50 | 58.00 | 59.50 | 59.21 | - |
14 Oct 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 57.71 | - |
13 Oct 2022 | 56.50 | 58.00 | 56.50 | 58.00 | 57.71 | - |
12 Oct 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 56.72 | - |
11 Oct 2022 | 56.50 | 56.50 | 56.50 | 56.50 | 56.22 | - |
10 Oct 2022 | 55.50 | 55.50 | 55.50 | 55.50 | 55.23 | - |
07 Oct 2022 | 55.50 | 55.50 | 55.50 | 55.50 | 55.23 | - |
06 Oct 2022 | 55.50 | 56.50 | 55.50 | 56.50 | 56.22 | - |
05 Oct 2022 | 54.50 | 56.50 | 54.50 | 56.50 | 56.22 | - |
04 Oct 2022 | 54.00 | 55.00 | 54.00 | 55.00 | 54.73 | - |
03 Oct 2022 | 52.50 | 54.50 | 52.50 | 54.50 | 54.23 | - |
30 Sept 2022 | 53.50 | 54.50 | 53.50 | 54.50 | 54.23 | - |
29 Sept 2022 | 54.50 | 54.50 | 54.00 | 54.00 | 53.73 | - |
28 Sept 2022 | 54.00 | 55.00 | 54.00 | 55.00 | 54.73 | - |
27 Sept 2022 | 53.00 | 55.00 | 53.00 | 55.00 | 54.73 | - |
26 Sept 2022 | 54.00 | 54.00 | 54.00 | 54.00 | 53.73 | - |
23 Sept 2022 | 53.50 | 55.00 | 53.50 | 55.00 | 54.73 | - |
22 Sept 2022 | 54.00 | 54.00 | 54.00 | 54.00 | 53.73 | - |
21 Sept 2022 | 53.00 | 54.50 | 53.00 | 54.50 | 54.23 | - |
20 Sept 2022 | 53.00 | 53.50 | 53.00 | 53.50 | 53.24 | - |
19 Sept 2022 | 53.50 | 54.00 | 53.50 | 54.00 | 53.73 | - |
16 Sept 2022 | 53.00 | 53.00 | 53.00 | 53.00 | 52.74 | - |
15 Sept 2022 | 54.00 | 54.50 | 54.00 | 54.50 | 54.23 | - |
15 Sept 2022 | 0.265 Dividend | |||||
14 Sept 2022 | 54.50 | 55.00 | 54.50 | 56.00 | 55.46 | - |
13 Sept 2022 | 55.50 | 56.00 | 55.50 | 55.50 | 54.96 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |